Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dev Mkts Ex-US Alphadex Fund FT (NY: FDT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 37.59 37.85 37.39 37.82 74,016 +0.53(+1.43%)
Oct 30, 2014 37.03 37.40 37.02 37.28 8,337 +0.02(+0.05%)
Oct 29, 2014 37.46 37.48 37.00 37.26 43,433 -0.02(-0.04%)
Oct 28, 2014 37.18 37.30 37.06 37.28 7,462 +0.41(+1.10%)
Oct 27, 2014 36.84 36.90 36.90 36.87 18,775 -0.03(-0.08%)
Oct 24, 2014 36.69 36.97 36.69 36.90 9,029 -0.01(-0.02%)
Oct 23, 2014 36.94 36.99 36.90 36.91 16,957 +0.37(+1.01%)
Oct 22, 2014 36.76 36.91 36.54 36.54 12,592 -0.12(-0.33%)
Oct 21, 2014 36.24 36.66 36.24 36.66 17,752 +0.49(+1.36%)
Oct 20, 2014 35.95 36.22 35.95 36.17 17,037 +0.48(+1.34%)
Oct 17, 2014 35.46 35.83 35.46 35.69 14,780 +0.42(+1.18%)
Oct 16, 2014 34.56 35.54 34.26 35.28 49,908 -0.12(-0.33%)
Oct 15, 2014 35.18 35.41 34.92 35.40 102,475 -0.02(-0.07%)
Oct 14, 2014 35.46 35.69 35.40 35.42 90,770 -0.12(-0.35%)
Oct 13, 2014 35.83 35.89 35.54 35.54 73,569 +0.18(+0.52%)
Oct 10, 2014 35.99 36.10 35.36 35.36 199,727 -1.04(-2.85%)
Oct 09, 2014 36.83 36.83 36.27 36.39 49,295 -1.07(-2.85%)
Oct 08, 2014 36.98 37.48 36.82 37.46 16,520 +0.36(+0.98%)
Oct 07, 2014 37.29 37.29 37.10 37.10 10,242 -0.38(-1.00%)
Oct 06, 2014 37.57 37.57 37.33 37.48 18,615 -0.01(-0.02%)
Oct 03, 2014 37.33 37.49 37.26 37.49 10,767 +0.31(+0.85%)
Oct 02, 2014 37.48 37.48 36.78 37.17 171,637 -0.42(-1.10%)
Oct 01, 2014 38.00 38.00 37.56 37.59 53,093 -0.72(-1.89%)
Sep 30, 2014 38.45 38.46 38.06 38.31 24,270 -0.19(-0.50%)
Sep 29, 2014 38.40 38.53 37.99 38.50 40,687 -0.33(-0.85%)
Sep 26, 2014 38.63 38.83 38.63 38.83 6,908 +0.26(+0.67%)
Sep 25, 2014 38.88 38.89 38.56 38.57 29,489 -0.54(-1.38%)
Sep 24, 2014 38.92 39.11 38.91 39.11 5,221 +0.12(+0.32%)
Sep 23, 2014 39.19 39.19 38.91 38.99 14,919 -0.21(-0.53%)
Sep 22, 2014 39.31 39.42 39.11 39.19 8,151 -0.25(-0.64%)
Sep 19, 2014 39.84 39.84 39.38 39.45 18,777 -0.14(-0.35%)
Sep 18, 2014 39.47 39.60 39.47 39.58 9,267 +0.18(+0.47%)
Sep 17, 2014 39.64 39.67 39.40 39.40 3,829 -0.20(-0.50%)
Sep 16, 2014 39.33 39.63 39.23 39.60 4,349 +0.15(+0.37%)
Sep 15, 2014 39.63 39.63 39.36 39.45 6,306 -0.10(-0.26%)
Sep 12, 2014 39.52 39.57 39.43 39.55 9,482 -0.06(-0.14%)
Sep 11, 2014 39.56 39.68 39.56 39.61 41,414 -0.31(-0.77%)
Sep 10, 2014 39.75 39.92 39.69 39.92 9,090 +0.26(+0.67%)
Sep 09, 2014 39.73 39.82 39.65 39.65 26,497 -0.30(-0.75%)
Sep 08, 2014 39.94 40.12 39.93 39.95 8,540 -0.38(-0.95%)
Sep 05, 2014 40.34 40.09 40.34 10,344 +0.08(+0.19%)
Sep 04, 2014 40.55 40.55 40.26 40.26 6,877 -0.16(-0.40%)
Sep 03, 2014 40.12 40.42 40.42 4,877 +0.30(+0.75%)
Sep 02, 2014 40.08 40.08 40.08 40.12 51,530 -0.04(-0.10%)
Aug 29, 2014 40.16 40.16 40.16 0 -0.13(-0.31%)
Aug 28, 2014 40.23 40.30 40.17 40.29 12,677 -0.20(-0.50%)
Aug 27, 2014 40.52 40.39 40.49 5,157 +0.10(+0.26%)
Aug 26, 2014 40.36 40.39 40.32 40.39 7,243 +0.07(+0.18%)
Aug 25, 2014 40.30 40.32 40.09 40.32 5,842 +0.37(+0.92%)
Aug 22, 2014 40.09 40.09 39.95 39.95 3,019 -0.15(-0.38%)
Aug 21, 2014 39.85 40.12 39.85 40.10 12,411 +0.15(+0.37%)
Aug 20, 2014 39.86 39.98 39.85 39.95 6,745 -0.05(-0.12%)
Aug 19, 2014 39.95 40.02 39.86 40.00 7,641 +0.16(+0.39%)
Aug 18, 2014 39.63 39.89 39.63 39.85 4,875 +0.19(+0.48%)
Aug 15, 2014 40.05 40.05 39.35 39.65 9,512 -0.01(-0.02%)
Aug 14, 2014 39.65 39.67 39.48 39.66 18,488 +0.16(+0.41%)
Aug 13, 2014 39.51 39.52 39.42 39.50 8,570 +0.23(+0.58%)
Aug 12, 2014 39.33 39.33 39.10 39.27 20,620 +0.09(+0.24%)
Aug 11, 2014 39.37 39.37 39.12 39.18 29,450 +0.28(+0.72%)
Aug 08, 2014 38.67 38.84 38.52 38.90 11,479 +0.24(+0.61%)
Aug 07, 2014 39.19 39.19 38.58 38.66 7,493 -0.24(-0.61%)
Aug 06, 2014 38.98 39.11 38.88 38.90 175,790 -0.42(-1.07%)
Aug 05, 2014 39.90 39.90 39.29 39.32 14,396 -0.66(-1.65%)
Aug 04, 2014 40.12 40.12 39.75 39.98 9,318 +0.16(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.